Canada markets close in 6 hours 6 minutes

Elior Group SA (21E.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.5760-0.0020 (-0.08%)
As of 03:10PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.56202.60002.56202.57602.5760-
Apr 30, 20242.53002.57802.52802.57802.5780-
Apr 29, 20242.42002.50602.39602.50602.5060-
Apr 26, 20242.37002.39402.36202.39202.3920-
Apr 25, 20242.37802.37802.31002.33802.3380-
Apr 24, 20242.41202.41202.35402.36202.3620-
Apr 23, 20242.41002.43002.37602.38402.3840-
Apr 22, 20242.31602.37602.31402.37602.3760-
Apr 19, 20242.25602.29202.23802.28802.2880-
Apr 18, 20242.23002.24602.22202.22602.2260-
Apr 17, 20242.20402.21602.20202.20802.2080-
Apr 16, 20242.19402.20602.18802.19202.1920-
Apr 15, 20242.31002.31002.26602.26602.2660-
Apr 12, 20242.36602.39002.32202.33202.3320-
Apr 11, 20242.37402.37402.31602.33202.3320-
Apr 10, 20242.41402.41402.34002.34002.3400-
Apr 09, 20242.32802.39802.29602.39802.3980-
Apr 08, 20242.42202.42202.36602.37402.3740-
Apr 05, 20242.58602.58602.38802.38802.3880-
Apr 04, 20242.54202.60002.53202.60002.6000-
Apr 03, 20242.44202.54002.42002.49002.4900-
Apr 02, 20242.46802.51602.46802.47402.4740-
Mar 28, 20242.48002.48002.40802.45002.4500-
Mar 27, 20242.44602.44602.43002.43802.4380-
Mar 26, 20242.45202.45202.41802.44002.4400-
Mar 25, 20242.37802.46602.32402.46602.4660-
Mar 22, 20242.32602.35602.31402.34402.3440-
Mar 21, 20242.32402.33802.30402.31802.3180-
Mar 20, 20242.29402.29602.26202.26202.2620-
Mar 19, 20242.26402.32802.26402.29202.2920-
Mar 18, 20242.27602.27602.23202.24202.2420-
Mar 15, 20242.30002.30002.23002.25802.2580-
Mar 14, 20242.27402.31602.22602.28402.2840-
Mar 13, 20242.38602.38602.32602.32602.3260-
Mar 12, 20242.38002.38602.34602.35402.3540-
Mar 11, 20242.38002.38002.31002.31002.3100-
Mar 08, 20242.42202.42202.36402.38002.3800-
Mar 07, 20242.31202.45802.31202.43402.4340-
Mar 06, 20242.30002.34202.29802.29802.2980-
Mar 05, 20242.26002.26602.22602.26202.2620-
Mar 04, 20242.24002.24002.20802.22202.2220-
Mar 01, 20242.30402.30602.23802.24802.2480-
Feb 29, 20242.30002.30002.24402.26802.2680-
Feb 28, 20242.53002.53002.30802.30802.3080-
Feb 27, 20242.52602.53202.49802.51602.5160-
Feb 26, 20242.49402.50602.47602.49402.4940-
Feb 23, 20242.57402.57402.47002.47202.4720-
Feb 22, 20242.51002.56402.50802.56402.5640-
Feb 21, 20242.48202.48802.45402.46402.4640-
Feb 20, 20242.49802.49802.42202.45002.4500-
Feb 19, 20242.55002.55002.49402.49602.4960-
Feb 16, 20242.68402.68402.54202.54202.5420-
Feb 15, 20242.65802.65802.61802.63402.6340-
Feb 14, 20242.60602.61602.57002.61602.6160-
Feb 13, 20242.68602.68602.57802.58202.5820-
Feb 12, 20242.67602.71402.67002.67802.6780-
Feb 09, 20242.61602.66002.58402.64402.6440-
Feb 08, 20242.51802.63202.51802.63202.6320-
Feb 07, 20242.59202.59202.49602.50002.5000-
Feb 06, 20242.56802.58602.51402.58602.5860-
Feb 05, 20242.56002.62402.54602.54602.5460-
Feb 02, 20242.54802.57802.53602.56202.5620-
Feb 01, 20242.66202.66202.52602.52602.526010,000
Jan 31, 20242.72402.72402.68202.68802.6880-
Jan 30, 20242.73602.74002.69602.69802.6980-
Jan 29, 20242.75602.75602.69802.71202.7120-
Jan 26, 20242.73202.73202.69402.71802.7180-
Jan 25, 20242.68202.71202.67202.70202.7020-
Jan 24, 20242.78202.78202.71802.71802.7180-
Jan 23, 20242.69402.75402.64602.75002.7500-
Jan 22, 20242.75402.76402.68802.70202.7020-
Jan 19, 20242.68202.71602.63602.68202.6820-
Jan 18, 20242.58002.67402.54202.67202.6720-
Jan 17, 20242.55202.55202.44802.48602.4860-
Jan 16, 20242.61202.61202.55402.55402.5540-
Jan 15, 20242.59402.60402.59402.60202.6020-
Jan 12, 20242.66602.66602.64402.66202.6620-
Jan 11, 20242.66802.66802.64002.64402.6440-
Jan 10, 20242.72802.72802.61002.61002.6100-
Jan 09, 20242.81802.81802.71802.74802.7480-
Jan 08, 20242.70002.74202.66602.74202.7420-
Jan 05, 20242.66402.68802.58002.68802.6880-
Jan 04, 20242.66402.67202.63202.64402.6440-
Jan 03, 20242.82802.82802.55602.59002.5900-
Jan 02, 20242.83402.90602.80802.80802.8080-
Dec 29, 20232.84802.86202.84602.86202.8620-
Dec 28, 20232.82802.88002.82202.82202.8220-
Dec 27, 20232.79002.79202.73402.78402.7840-
Dec 22, 20232.76402.76602.75402.75402.7540-
Dec 21, 20232.72002.72002.66202.71802.7180-
Dec 20, 20232.72002.72002.68602.70602.7060-
Dec 19, 20232.75402.76002.72602.73002.7300-
Dec 18, 20232.72402.74002.67202.70602.7060-
Dec 15, 20232.82002.82002.70802.71002.7100-
Dec 14, 20232.57602.72802.57602.72802.7280-
Dec 13, 20232.52002.52002.48802.50402.5040-
Dec 12, 20232.49002.49802.44002.47402.4740-
Dec 11, 20232.44402.44402.38602.42202.4220-
Dec 08, 20232.48802.48802.43402.43402.4340-
Dec 07, 20232.45002.46802.39402.46802.4680-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...